DIS: The Walt Disney Company

As of Monday, December 1st, 2025

$ 106.77

+2.30 +2.20%

Open: 104.92
High: 106.83
Low: 104.47
Volume: 11,872,030
Previous Close on Friday, November 28th, 2025

$ 104.47

+1.04 +1.01%

Open: 103.30
High: 104.74
Low: 103.24
Volume: 6,170,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 104.92 106.83 104.47 106.77 11,871,996 +2.30 +2.20
2025-11-28 103.30 104.74 103.24 104.47 6,170,327 +1.04 +1.01
2025-11-26 103.32 104.25 102.88 103.43 9,810,807 +0.12 +0.12
2025-11-25 102.49 103.92 102.00 103.31 10,460,394 +1.37 +1.34
2025-11-24 104.09 104.34 101.89 101.94 14,675,453 -2.34 -2.24
2025-11-21 103.48 104.78 102.69 104.28 10,747,404 +1.58 +1.54
2025-11-20 105.37 105.80 102.50 102.70 12,166,732 -1.97 -1.88
2025-11-19 106.08 107.59 104.08 104.67 12,651,817 -1.61 -1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.83
On 2025-12-01		 101.89
On 2025-11-24		 2.49 2.39 104.34
On 2025-11-24		 102.00
On 2025-11-25		 -2.24 103.98
10D 107.67
On 2025-11-17		 101.89
On 2025-11-24		 0.97 0.92 107.67
On 2025-11-17		 101.89
On 2025-11-24		 -5.37 104.35
20D 117.09
On 2025-11-12		 101.89
On 2025-11-24		 -5.85 -5.19 117.09
On 2025-11-12		 101.89
On 2025-11-24		 -12.98 107.84
WTD 106.83
On 2025-12-01		 104.47
On 2025-12-01		 2.30 2.20 -- -- -- 106.77
MTD 106.83
On 2025-12-01		 104.47
On 2025-12-01		 2.30 2.20 -- -- -- 106.77
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
BAH

Booz Allen Hamilton Holding Corporation

82.44 -1.02 -1.22 1,681,120
GES

Guess Inc.

17.05 -0.01 -0.06 900,405
DIS

The Walt Disney Company

106.77 +2.30 +2.20 11,872,030